PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)

ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	64.38	64.44	64.05	64.16	-	-0.39%	853,755
Feb 5, 2026	63.82	64.41	63.55	64.41	64.41	1.64%	1,053,997
Feb 4, 2026	63.58	63.80	63.27	63.37	63.37	-0.53%	477,744
Feb 3, 2026	63.44	63.73	63.30	63.71	63.71	0.47%	452,539
Feb 2, 2026	64.03	64.09	63.41	63.41	63.41	-0.44%	873,987
Jan 30, 2026	64.05	64.31	63.69	63.69	63.69	-1.38%	391,025
Jan 29, 2026	63.91	64.64	63.81	64.58	64.58	0.06%	476,465
Jan 28, 2026	64.49	64.74	64.21	64.54	64.54	-0.48%	686,745
Jan 27, 2026	65.34	65.44	64.69	64.85	64.85	-1.23%	317,476
Jan 26, 2026	65.75	65.90	65.47	65.66	65.66	0.86%	354,837
Jan 23, 2026	65.10	65.26	64.57	65.10	65.10	0.25%	355,031
Jan 22, 2026	64.30	64.94	64.15	64.94	64.94	1.04%	359,717
Jan 21, 2026	63.65	64.52	63.42	64.27	64.27	1.24%	1,068,756
Jan 20, 2026	63.47	63.97	63.27	63.48	63.48	-2.23%	1,015,553
Jan 16, 2026	65.37	65.60	64.81	64.93	64.93	-0.90%	478,302
Jan 15, 2026	65.86	65.93	65.52	65.52	65.52	0.14%	564,702
Jan 14, 2026	64.85	65.49	64.84	65.43	65.43	1.08%	335,857
Jan 13, 2026	64.85	64.92	64.44	64.73	64.73	0.19%	287,145
Jan 12, 2026	64.45	64.95	64.28	64.61	64.61	-0.63%	813,239
Jan 9, 2026	64.16	65.15	63.95	65.02	65.02	1.45%	439,766
Jan 8, 2026	64.16	64.42	64.01	64.09	64.09	-0.93%	378,457
Jan 7, 2026	64.83	65.05	64.34	64.69	64.69	0.84%	375,437
Jan 6, 2026	63.87	64.19	63.59	64.15	64.15	-0.19%	924,568
Jan 5, 2026	64.08	64.43	63.96	64.27	64.27	0.53%	321,683
Jan 2, 2026	64.34	64.34	63.87	63.93	63.93	-0.50%	169,512
Dec 31, 2025	64.80	65.06	64.14	64.25	64.25	-2.43%	308,568
Dec 30, 2025	65.73	66.09	65.62	65.85	64.97	-0.44%	184,411
Dec 29, 2025	66.05	66.20	65.84	66.14	65.26	0.36%	194,006
Dec 26, 2025	66.34	66.45	65.65	65.90	65.02	-0.66%	807,454
Dec 24, 2025	65.93	66.42	65.86	66.34	65.45	1.08%	129,110
Dec 23, 2025	65.15	65.78	65.04	65.63	64.75	0.35%	644,619
Dec 22, 2025	65.55	65.55	65.30	65.40	64.53	-0.12%	793,180
Dec 19, 2025	65.69	65.92	65.45	65.48	64.60	-0.83%	538,895
Dec 18, 2025	65.95	66.27	65.88	66.03	65.15	0.72%	745,104
Dec 17, 2025	65.39	65.81	65.34	65.56	64.68	-0.17%	346,760
Dec 16, 2025	64.82	65.73	64.80	65.67	64.79	0.91%	281,803
Dec 15, 2025	65.56	65.72	65.08	65.08	64.21	-0.05%	289,683
Dec 12, 2025	65.23	65.31	64.88	65.11	64.24	-1.75%	629,401
Dec 11, 2025	66.93	67.06	66.25	66.27	65.38	-0.29%	226,591
Dec 10, 2025	66.26	66.80	66.06	66.46	65.57	0.39%	657,066
Dec 9, 2025	66.60	66.62	66.04	66.20	65.32	0.24%	188,430
Dec 8, 2025	66.31	66.33	65.62	66.04	65.16	-0.39%	510,496
Dec 5, 2025	66.67	66.69	66.10	66.30	65.41	-0.72%	323,610
Dec 4, 2025	67.16	67.17	66.65	66.78	65.89	-0.86%	575,123
Dec 3, 2025	67.13	67.47	66.93	67.36	66.46	0.30%	377,071
Dec 2, 2025	66.77	67.29	66.66	67.16	66.26	0.16%	180,054
Dec 1, 2025	67.11	67.33	66.97	67.05	66.15	-1.92%	395,970
Nov 28, 2025	68.66	68.91	68.13	68.36	67.45	-1.01%	235,986
Nov 26, 2025	68.37	69.06	68.00	69.06	68.14	0.83%	260,073
Nov 25, 2025	68.62	68.99	68.30	68.49	67.57	0.44%	286,541

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.